Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	103.26	103.38	102.67	102.78	5,731,200	-0.21(-0.20%)
Sep 28, 2023	102.36	103.01	102.16	102.99	1,725,455	+0.53(+0.51%)
Sep 27, 2023	102.86	102.93	102.27	102.46	2,159,604	-0.17(-0.16%)
Sep 26, 2023	102.95	102.99	102.55	102.63	2,228,982	-0.26(-0.25%)
Sep 25, 2023	103.16	103.07	102.89	102.89	1,796,385	-0.78(-0.76%)
Sep 22, 2023	103.42	103.77	103.37	103.67	1,656,767	+0.36(+0.35%)
Sep 21, 2023	103.44	103.59	103.29	103.32	6,304,433	-0.55(-0.52%)
Sep 20, 2023	104.26	104.41	103.86	103.86	1,835,085	-0.22(-0.21%)
Sep 19, 2023	104.24	104.35	104.07	104.08	2,334,208	-0.30(-0.28%)
Sep 18, 2023	104.13	104.40	104.10	104.38	1,535,303	+0.22(+0.21%)
Sep 15, 2023	104.24	104.35	104.11	104.16	1,838,838	-0.26(-0.25%)
Sep 14, 2023	104.58	104.67	104.33	104.42	1,834,467	-0.17(-0.16%)
Sep 13, 2023	104.47	104.71	104.44	104.58	2,349,641	+0.14(+0.13%)
Sep 12, 2023	104.43	104.50	104.37	104.45	1,603,827	+0.05(+0.05%)
Sep 11, 2023	104.30	104.46	104.24	104.40	1,675,390	-0.10(-0.09%)
Sep 08, 2023	104.50	104.67	104.44	104.50	1,916,710	+0.24(+0.23%)
Sep 07, 2023	104.11	104.29	104.05	104.26	1,268,861	+0.38(+0.36%)
Sep 06, 2023	104.22	104.26	103.84	103.88	2,056,349	-0.16(-0.15%)
Sep 05, 2023	104.23	104.24	103.94	104.04	2,017,876	-0.21(-0.20%)
Sep 01, 2023	104.73	104.74	104.22	104.25	1,712,577	-0.54(-0.52%)
Aug 31, 2023	104.67	104.85	104.60	104.79	6,142,342	+0.22(+0.21%)
Aug 30, 2023	104.76	104.82	104.55	104.57	1,762,522	-0.16(-0.15%)
Aug 29, 2023	104.03	104.80	104.03	104.73	2,309,393	+0.51(+0.49%)
Aug 28, 2023	104.33	104.33	104.09	104.22	1,428,139	+0.06(+0.06%)
Aug 25, 2023	104.09	104.38	103.85	104.16	3,544,621	-0.02(-0.02%)
Aug 24, 2023	104.39	104.57	104.03	104.18	9,228,993	-0.47(-0.45%)
Aug 23, 2023	104.12	104.65	104.12	104.65	5,499,011	+0.94(+0.91%)
Aug 22, 2023	103.54	103.73	103.50	103.71	1,367,505	+0.18(+0.17%)
Aug 21, 2023	103.45	103.55	103.31	103.53	1,518,177	-0.28(-0.27%)
Aug 18, 2023	103.75	104.05	103.74	103.81	1,448,516	+0.18(+0.17%)
Aug 17, 2023	103.76	103.83	103.45	103.63	2,194,890	-0.03(-0.03%)
Aug 16, 2023	103.96	104.12	103.65	103.66	2,224,652	-0.31(-0.29%)
Aug 15, 2023	104.24	104.44	103.95	103.97	1,635,456	-0.33(-0.31%)
Aug 14, 2023	104.49	104.57	104.27	104.30	1,709,265	-0.22(-0.21%)
Aug 11, 2023	104.50	104.75	104.46	104.51	1,991,231	-0.15(-0.14%)
Aug 10, 2023	105.22	105.41	104.66	104.66	2,842,285	-0.54(-0.52%)
Aug 09, 2023	105.25	105.32	105.15	105.20	1,399,885	-0.05(-0.05%)
Aug 08, 2023	105.45	105.62	105.20	105.25	1,945,549	-0.02(-0.02%)
Aug 07, 2023	105.14	105.36	105.02	105.27	8,590,950	+0.09(+0.08%)
Aug 04, 2023	104.57	105.22	104.57	105.18	2,092,769	+1.01(+0.97%)
Aug 03, 2023	104.37	104.41	104.14	104.18	2,862,752	-0.65(-0.62%)
Aug 02, 2023	104.74	104.89	104.46	104.83	2,303,813	-0.19(-0.18%)
Aug 01, 2023	105.27	105.33	104.96	105.02	2,287,619	-0.63(-0.60%)
Jul 31, 2023	105.58	105.80	105.45	105.65	6,050,721	+0.03(+0.03%)
Jul 28, 2023	105.27	105.62	105.25	105.62	1,607,451	+0.41(+0.38%)
Jul 27, 2023	105.82	105.92	105.08	105.21	2,867,327	-0.78(-0.73%)
Jul 26, 2023	105.91	106.08	105.72	105.99	2,263,304	+0.04(+0.04%)
Jul 25, 2023	106.10	106.20	105.77	105.95	2,081,897	-0.19(-0.18%)
Jul 24, 2023	106.08	106.20	105.96	106.14	2,954,115	+0.05(+0.05%)
Jul 21, 2023	106.21	106.31	106.03	106.09	3,117,427	+0.00(+0.00%)
Jul 20, 2023	105.91	106.10	105.62	106.09	18,250,884	-0.04(-0.04%)
Jul 19, 2023	105.86	106.13	105.74	106.13	1,869,052	+0.36(+0.35%)
Jul 18, 2023	105.93	106.04	105.69	105.77	1,802,888	-0.05(-0.05%)
Jul 17, 2023	105.69	105.92	105.58	105.82	1,793,585	+0.20(+0.19%)
Jul 14, 2023	105.93	106.03	105.58	105.62	2,427,324	-0.56(-0.53%)
Jul 13, 2023	106.04	106.18	105.84	106.18	2,703,857	+0.54(+0.51%)
Jul 12, 2023	104.99	105.66	104.93	105.64	3,115,763	+1.15(+1.10%)
Jul 11, 2023	104.66	104.71	104.42	104.48	1,481,335	-0.12(-0.11%)
Jul 10, 2023	104.44	104.69	104.42	104.60	1,993,374	+0.25(+0.24%)
Jul 07, 2023	104.40	104.64	104.34	104.36	2,429,966	-0.07(-0.07%)
Jul 06, 2023	104.51	104.60	104.10	104.43	3,073,929	-0.55(-0.53%)
Jul 05, 2023	105.32	105.41	104.88	104.98	2,646,646	-0.50(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.